Historical Price

Filter Dates:
Historical price from Dec 01, 2017 to Jan 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/12/2017to 09/01/2018)
43.25 45.50 40.50 41.00 30,532,700
Previous 4 weeks
(23/11/2017 to 22/12/2017)
46.50 47.00 37.50 43.25 62,826,700
Daily Historical Data
23/01/2018 44.25 44.50 43.50 43.50 1,560,500
22/01/2018 44.25 44.25 43.75 44.25 798,700
19/01/2018 44.50 45.25 42.50 44.00 5,715,900
18/01/2018 43.00 44.00 42.75 44.00 2,534,700
17/01/2018 42.00 43.00 41.50 42.75 1,183,600
16/01/2018 43.50 44.50 42.00 42.00 3,912,900
15/01/2018 41.50 43.75 41.50 43.25 6,031,200
12/01/2018 41.25 41.75 41.00 41.25 1,215,800
11/01/2018 40.75 42.00 40.75 41.25 1,976,000
10/01/2018 41.25 41.50 40.75 41.00 491,200
09/01/2018 41.00 42.50 40.50 41.00 3,637,500
08/01/2018 42.25 43.00 40.75 40.75 4,844,200
05/01/2018 44.50 45.25 42.75 42.75 2,694,300
04/01/2018 45.50 45.50 44.00 44.50 4,221,600
03/01/2018 44.25 45.25 44.00 45.25 2,896,200
29/12/2017 42.00 44.50 42.00 44.00 5,709,700
28/12/2017 43.50 43.50 42.00 42.00 1,024,300
27/12/2017 42.50 43.00 41.50 43.00 2,375,700
26/12/2017 41.75 42.75 41.75 42.25 813,600
25/12/2017 43.25 43.50 41.50 41.75 2,315,600
22/12/2017 43.25 44.00 42.50 43.25 1,942,500
21/12/2017 44.00 44.25 42.50 43.25 1,654,700
20/12/2017 41.75 44.00 41.25 44.00 4,748,900
19/12/2017 40.50 41.75 40.00 41.75 4,023,800
18/12/2017 38.25 40.50 37.50 40.50 5,745,800
15/12/2017 39.25 39.50 38.00 38.50 2,238,900
14/12/2017 39.50 40.50 39.00 39.25 2,129,700
13/12/2017 40.00 40.00 38.00 39.50 5,014,600
12/12/2017 42.00 42.00 39.50 40.00 2,798,800
08/12/2017 42.25 42.50 41.25 41.75 1,948,400
07/12/2017 42.25 43.25 42.00 42.25 1,451,100
06/12/2017 43.00 43.50 41.25 43.00 3,024,800
04/12/2017 42.25 43.75 41.50 43.75 2,574,700
01/12/2017 40.75 42.25 40.75 42.25 2,450,000

Remark : Volume from SET main board.